Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2019-04-24 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2024
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2024-12-31 | $3.50 | $3.50 | 798,700 | — | — |
| 2024-12-30 | $3.52 | $3.52 | 892,500 | — | — |
| 2024-12-27 | $3.73 | $3.73 | 622,300 | — | — |
| 2024-12-26 | $3.77 | $3.77 | 694,400 | — | — |
| 2024-12-24 | $3.81 | $3.81 | 1,476,100 | — | — |
| 2024-12-23 | $3.39 | $3.39 | 533,700 | — | — |
| 2024-12-20 | $3.35 | $3.35 | 1,762,300 | — | — |
| 2024-12-19 | $3.29 | $3.29 | 627,300 | — | — |
| 2024-12-18 | $3.31 | $3.31 | 1,529,400 | — | — |
| 2024-12-17 | $3.40 | $3.40 | 1,626,800 | — | — |
| 2024-12-16 | $3.45 | $3.45 | 2,696,500 | — | — |
| 2024-12-13 | $3.74 | $3.74 | 620,000 | — | — |
| 2024-12-12 | $3.73 | $3.73 | 646,100 | — | — |
| 2024-12-11 | $3.85 | $3.85 | 649,800 | — | — |
| 2024-12-10 | $3.86 | $3.86 | 528,500 | — | — |
| 2024-12-09 | $3.80 | $3.80 | 613,000 | — | — |
| 2024-12-06 | $3.77 | $3.77 | 787,100 | — | — |
| 2024-12-05 | $3.47 | $3.47 | 693,000 | — | — |
| 2024-12-04 | $3.56 | $3.56 | 608,500 | — | — |
| 2024-12-03 | $3.55 | $3.55 | 541,100 | — | — |
| 2024-12-02 | $3.63 | $3.63 | 1,077,600 | — | — |
| 2024-11-29 | $3.61 | $3.61 | 493,200 | — | — |
| 2024-11-27 | $3.56 | $3.56 | 575,100 | — | — |
| 2024-11-26 | $3.40 | $3.40 | 745,500 | — | — |
| 2024-11-25 | $3.38 | $3.38 | 1,128,900 | — | — |
| 2024-11-22 | $3.72 | $3.72 | 831,500 | — | — |
| 2024-11-21 | $3.68 | $3.68 | 864,800 | — | — |
| 2024-11-20 | $3.58 | $3.58 | 727,400 | — | — |
| 2024-11-19 | $3.49 | $3.49 | 936,500 | — | — |
| 2024-11-18 | $3.33 | $3.33 | 1,964,800 | — | — |
| 2024-11-15 | $3.53 | $3.53 | 2,139,400 | — | — |
| 2024-11-14 | $3.82 | $3.82 | 1,561,500 | — | — |
| 2024-11-13 | $4.05 | $4.05 | 964,200 | — | — |
| 2024-11-12 | $4.10 | $4.10 | 973,500 | — | — |
| 2024-11-11 | $4.28 | $4.28 | 442,400 | — | — |
| 2024-11-08 | $4.26 | $4.26 | 331,600 | — | — |
| 2024-11-07 | $4.09 | $4.09 | 538,700 | — | — |
| 2024-11-06 | $4.10 | $4.10 | 399,800 | — | — |
| 2024-11-05 | $4.10 | $4.10 | 346,900 | — | — |
| 2024-11-04 | $4.01 | $4.01 | 770,900 | — | — |
| 2024-11-01 | $4.28 | $4.28 | 478,600 | — | — |
| 2024-10-31 | $4.21 | $4.21 | 638,200 | — | — |
| 2024-10-30 | $4.25 | $4.25 | 482,600 | — | — |
| 2024-10-29 | $4.21 | $4.21 | 481,300 | — | — |
| 2024-10-28 | $4.20 | $4.20 | 496,900 | — | — |
| 2024-10-25 | $4.26 | $4.26 | 405,200 | — | — |
| 2024-10-24 | $4.35 | $4.35 | 595,400 | — | — |
| 2024-10-23 | $4.25 | $4.25 | 706,200 | — | — |
| 2024-10-22 | $4.37 | $4.37 | 623,300 | — | — |
| 2024-10-21 | $4.53 | $4.53 | 436,700 | — | — |
| 2024-10-18 | $4.62 | $4.62 | 405,100 | — | — |
| 2024-10-17 | $4.56 | $4.56 | 751,300 | — | — |
| 2024-10-16 | $4.51 | $4.51 | 514,500 | — | — |
| 2024-10-15 | $4.54 | $4.54 | 443,800 | — | — |
| 2024-10-14 | $4.47 | $4.47 | 683,800 | — | — |
| 2024-10-11 | $4.34 | $4.34 | 552,400 | — | — |
| 2024-10-10 | $4.12 | $4.12 | 389,900 | — | — |
| 2024-10-09 | $4.14 | $4.14 | 456,900 | — | — |
| 2024-10-08 | $4.16 | $4.16 | 665,600 | — | — |
| 2024-10-07 | $4.25 | $4.25 | 548,100 | — | — |
| 2024-10-04 | $4.40 | $4.40 | 889,500 | — | — |
| 2024-10-03 | $4.40 | $4.40 | 926,300 | — | — |
| 2024-10-02 | $4.29 | $4.29 | 846,800 | — | — |
| 2024-10-01 | $4.17 | $4.17 | 1,164,600 | — | — |
| 2024-09-30 | $4.11 | $4.11 | 593,200 | — | — |
| 2024-09-27 | $4.14 | $4.14 | 564,100 | — | — |
| 2024-09-26 | $4.10 | $4.10 | 624,400 | — | — |
| 2024-09-25 | $4.00 | $4.00 | 452,200 | — | — |
| 2024-09-24 | $4.05 | $4.05 | 531,000 | — | — |
| 2024-09-23 | $4.09 | $4.09 | 541,100 | — | — |
| 2024-09-20 | $4.25 | $4.25 | 465,200 | — | — |
| 2024-09-19 | $4.28 | $4.28 | 720,800 | — | — |
| 2024-09-18 | $4.22 | $4.22 | 1,566,000 | — | — |
| 2024-09-17 | $3.95 | $3.95 | 2,807,300 | — | — |
| 2024-09-16 | $4.50 | $4.50 | 806,100 | — | — |
| 2024-09-13 | $4.28 | $4.28 | 1,379,200 | — | — |
| 2024-09-12 | $4.39 | $4.39 | 612,400 | — | — |
| 2024-09-11 | $4.66 | $4.66 | 514,300 | — | — |
| 2024-09-10 | $4.69 | $4.69 | 516,400 | — | — |
| 2024-09-09 | $4.49 | $4.49 | 638,800 | — | — |
| 2024-09-06 | $4.32 | $4.32 | 927,100 | — | — |
| 2024-09-05 | $4.43 | $4.43 | 536,400 | — | — |
| 2024-09-04 | $4.35 | $4.35 | 369,100 | — | — |
| 2024-09-03 | $4.43 | $4.43 | 883,000 | — | — |
| 2024-08-30 | $4.69 | $4.69 | 523,200 | — | — |
| 2024-08-29 | $4.58 | $4.58 | 709,400 | — | — |
| 2024-08-28 | $4.67 | $4.67 | 529,000 | — | — |
| 2024-08-27 | $4.80 | $4.80 | 775,400 | — | — |
| 2024-08-26 | $4.87 | $4.87 | 621,000 | — | — |
| 2024-08-23 | $4.83 | $4.83 | 1,896,100 | — | — |
| 2024-08-22 | $4.51 | $4.51 | 1,048,300 | — | — |
| 2024-08-21 | $4.49 | $4.49 | 532,100 | — | — |
| 2024-08-20 | $4.44 | $4.44 | 848,700 | — | — |
| 2024-08-19 | $4.47 | $4.47 | 1,973,200 | — | — |
| 2024-08-16 | $4.33 | $4.33 | 1,653,000 | — | — |
| 2024-08-15 | $4.08 | $4.08 | 1,154,100 | — | — |
| 2024-08-14 | $3.95 | $3.95 | 1,313,700 | — | — |
| 2024-08-13 | $3.76 | $3.76 | 883,500 | — | — |
| 2024-08-12 | $3.72 | $3.72 | 444,000 | — | — |
| 2024-08-09 | $3.78 | $3.78 | 858,000 | — | — |
| 2024-08-08 | $3.81 | $3.81 | 704,900 | — | — |
| 2024-08-07 | $3.66 | $3.66 | 952,800 | — | — |
| 2024-08-06 | $3.83 | $3.83 | 730,700 | — | — |
| 2024-08-05 | $3.90 | $3.90 | 1,488,800 | — | — |
| 2024-08-02 | $3.87 | $3.87 | 1,213,700 | — | — |
| 2024-08-01 | $3.98 | $3.98 | 1,086,000 | — | — |
| 2024-07-31 | $4.06 | $4.06 | 985,500 | — | — |
| 2024-07-30 | $3.99 | $3.99 | 1,259,600 | — | — |
| 2024-07-29 | $4.14 | $4.14 | 1,216,500 | — | — |
| 2024-07-26 | $4.16 | $4.16 | 469,100 | — | — |
| 2024-07-25 | $4.08 | $4.08 | 1,623,000 | — | — |
| 2024-07-24 | $3.95 | $3.95 | 713,300 | — | — |
| 2024-07-23 | $4.13 | $4.13 | 734,900 | — | — |
| 2024-07-22 | $3.98 | $3.98 | 827,400 | — | — |
| 2024-07-19 | $3.88 | $3.88 | 784,700 | — | — |
| 2024-07-18 | $3.88 | $3.88 | 614,600 | — | — |
| 2024-07-17 | $3.89 | $3.89 | 767,300 | — | — |
| 2024-07-16 | $4.09 | $4.09 | 804,400 | — | — |
| 2024-07-15 | $4.15 | $4.15 | 910,500 | — | — |
| 2024-07-12 | $4.15 | $4.15 | 1,056,000 | — | — |
| 2024-07-11 | $3.89 | $3.89 | 1,298,300 | — | — |
| 2024-07-10 | $3.77 | $3.77 | 525,500 | — | — |
| 2024-07-09 | $3.85 | $3.85 | 996,800 | — | — |
| 2024-07-08 | $3.67 | $3.67 | 692,000 | — | — |
| 2024-07-05 | $3.63 | $3.63 | 701,500 | — | — |
| 2024-07-03 | $3.59 | $3.59 | 298,600 | — | — |
| 2024-07-02 | $3.45 | $3.45 | 930,700 | — | — |
| 2024-07-01 | $3.63 | $3.63 | 1,098,100 | — | — |
| 2024-06-28 | $3.60 | $3.60 | 1,279,000 | — | — |
| 2024-06-27 | $3.48 | $3.48 | 868,000 | — | — |
| 2024-06-26 | $3.49 | $3.49 | 2,361,400 | — | — |
| 2024-06-25 | $3.50 | $3.50 | 1,683,100 | — | — |
| 2024-06-24 | $3.76 | $3.76 | 749,100 | — | — |
| 2024-06-21 | $3.98 | $3.98 | 1,126,000 | — | — |
| 2024-06-20 | $3.89 | $3.89 | 986,200 | — | — |
| 2024-06-18 | $3.98 | $3.98 | 1,743,400 | — | — |
| 2024-06-17 | $4.25 | $4.25 | 2,379,800 | — | — |
| 2024-06-14 | $4.25 | $4.25 | 5,852,100 | — | — |
| 2024-06-13 | $3.99 | $3.99 | 2,629,000 | — | — |
| 2024-06-12 | $3.83 | $3.83 | 4,311,200 | — | — |
| 2024-06-11 | $3.52 | $3.52 | 651,900 | — | — |
| 2024-06-10 | $3.47 | $3.47 | 794,500 | — | — |
| 2024-06-07 | $3.42 | $3.42 | 351,900 | — | — |
| 2024-06-06 | $3.44 | $3.44 | 598,600 | — | — |
| 2024-06-05 | $3.50 | $3.50 | 637,200 | — | — |
| 2024-06-04 | $3.33 | $3.33 | 731,500 | — | — |
| 2024-06-03 | $3.45 | $3.45 | 805,100 | — | — |
| 2024-05-31 | $3.45 | $3.45 | 569,700 | — | — |
| 2024-05-30 | $3.59 | $3.59 | 2,138,500 | — | — |
| 2024-05-29 | $3.39 | $3.39 | 998,400 | — | — |
| 2024-05-28 | $3.35 | $3.35 | 2,879,500 | — | — |
| 2024-05-24 | $2.95 | $2.95 | 239,400 | — | — |
| 2024-05-23 | $2.93 | $2.93 | 662,700 | — | — |
| 2024-05-22 | $2.99 | $2.99 | 507,600 | — | — |
| 2024-05-21 | $3.04 | $3.04 | 506,500 | — | — |
| 2024-05-20 | $3.26 | $3.26 | 445,700 | — | — |
| 2024-05-17 | $3.20 | $3.20 | 439,200 | — | — |
| 2024-05-16 | $3.27 | $3.27 | 759,900 | — | — |
| 2024-05-15 | $3.17 | $3.17 | 548,200 | — | — |
| 2024-05-14 | $2.96 | $2.96 | 534,100 | — | — |
| 2024-05-13 | $2.97 | $2.97 | 473,500 | — | — |
| 2024-05-10 | $3.03 | $3.03 | 847,600 | — | — |
| 2024-05-09 | $3.27 | $3.27 | 499,500 | — | — |
| 2024-05-08 | $3.10 | $3.10 | 541,200 | — | — |
| 2024-05-07 | $3.01 | $3.01 | 687,600 | — | — |
| 2024-05-06 | $3.10 | $3.10 | 835,700 | — | — |
| 2024-05-03 | $3.26 | $3.26 | 855,600 | — | — |
| 2024-05-02 | $3.11 | $3.11 | 431,800 | — | — |
| 2024-05-01 | $3.15 | $3.15 | 1,962,100 | — | — |
| 2024-04-30 | $3.05 | $3.05 | 1,579,000 | — | — |
| 2024-04-29 | $2.76 | $2.76 | 530,500 | — | — |
| 2024-04-26 | $2.74 | $2.74 | 562,600 | — | — |
| 2024-04-25 | $2.81 | $2.81 | 1,031,300 | — | — |
| 2024-04-24 | $2.78 | $2.78 | 748,400 | — | — |
| 2024-04-23 | $2.78 | $2.78 | 790,400 | — | — |
| 2024-04-22 | $2.79 | $2.79 | 1,065,000 | — | — |
| 2024-04-19 | $2.64 | $2.64 | 912,700 | — | — |
| 2024-04-18 | $2.65 | $2.65 | 814,700 | — | — |
| 2024-04-17 | $2.58 | $2.58 | 601,000 | — | — |
| 2024-04-16 | $2.69 | $2.69 | 591,800 | — | — |
| 2024-04-15 | $2.67 | $2.67 | 1,251,300 | — | — |
| 2024-04-12 | $2.72 | $2.72 | 1,311,000 | — | — |
| 2024-04-11 | $2.74 | $2.74 | 1,651,200 | — | — |
| 2024-04-10 | $2.94 | $2.94 | 776,100 | — | — |
| 2024-04-09 | $3.13 | $3.13 | 850,800 | — | — |
| 2024-04-08 | $3.17 | $3.17 | 628,100 | — | — |
| 2024-04-05 | $3.29 | $3.29 | 710,500 | — | — |
| 2024-04-04 | $3.26 | $3.26 | 952,000 | — | — |
| 2024-04-03 | $3.41 | $3.41 | 604,600 | — | — |
| 2024-04-02 | $3.38 | $3.38 | 877,200 | — | — |
| 2024-04-01 | $3.41 | $3.41 | 933,100 | — | — |
| 2024-03-28 | $3.30 | $3.30 | 2,282,500 | — | — |
| 2024-03-27 | $3.00 | $3.00 | 451,700 | — | — |
| 2024-03-26 | $2.95 | $2.95 | 990,200 | — | — |
| 2024-03-25 | $2.97 | $2.97 | 1,310,700 | — | — |
| 2024-03-22 | $2.98 | $2.98 | 1,869,400 | — | — |
| 2024-03-21 | $2.96 | $2.96 | 1,020,500 | — | — |
| 2024-03-20 | $3.10 | $3.10 | 853,200 | — | — |
| 2024-03-19 | $3.04 | $3.04 | 671,000 | — | — |
| 2024-03-18 | $3.09 | $3.09 | 823,100 | — | — |
| 2024-03-15 | $3.11 | $3.11 | 1,596,100 | — | — |
| 2024-03-14 | $3.14 | $3.14 | 1,556,600 | — | — |
| 2024-03-13 | $3.19 | $3.19 | 3,447,400 | — | — |
| 2024-03-12 | $3.50 | $3.50 | 757,300 | — | — |
| 2024-03-11 | $3.55 | $3.55 | 701,500 | — | — |
| 2024-03-08 | $3.58 | $3.58 | 1,249,900 | — | — |
| 2024-03-07 | $3.64 | $3.64 | 738,100 | — | — |
| 2024-03-06 | $3.73 | $3.73 | 930,300 | — | — |
| 2024-03-05 | $3.74 | $3.74 | 893,200 | — | — |
| 2024-03-04 | $3.86 | $3.86 | 1,214,500 | — | — |
| 2024-03-01 | $3.97 | $3.97 | 2,501,600 | — | — |
| 2024-02-29 | $3.80 | $3.80 | 1,538,700 | — | — |
| 2024-02-28 | $3.73 | $3.73 | 1,402,700 | — | — |
| 2024-02-27 | $3.87 | $3.87 | 2,654,200 | — | — |
| 2024-02-26 | $3.65 | $3.65 | 926,900 | — | — |
| 2024-02-23 | $3.68 | $3.68 | 1,972,900 | — | — |
| 2024-02-22 | $3.47 | $3.47 | 1,363,800 | — | — |
| 2024-02-21 | $3.54 | $3.54 | 1,198,400 | — | — |
| 2024-02-20 | $3.58 | $3.58 | 1,071,200 | — | — |
| 2024-02-16 | $3.71 | $3.71 | 1,416,600 | — | — |
| 2024-02-15 | $3.69 | $3.69 | 2,417,400 | — | — |
| 2024-02-14 | $3.63 | $3.63 | 2,253,500 | — | — |
| 2024-02-13 | $3.70 | $3.70 | 1,596,200 | — | — |
| 2024-02-12 | $3.89 | $3.89 | 1,281,800 | — | — |
| 2024-02-09 | $4.00 | $4.00 | 1,045,900 | — | — |
| 2024-02-08 | $4.02 | $4.02 | 1,040,100 | — | — |
| 2024-02-07 | $3.87 | $3.87 | 1,302,900 | — | — |
| 2024-02-06 | $4.01 | $4.01 | 2,084,200 | — | — |
| 2024-02-05 | $3.99 | $3.99 | 2,805,500 | — | — |
| 2024-02-02 | $3.94 | $3.94 | 1,642,200 | — | — |
| 2024-02-01 | $3.98 | $3.98 | 1,508,600 | — | — |
| 2024-01-31 | $3.79 | $3.79 | 1,451,200 | — | — |
| 2024-01-30 | $3.75 | $3.75 | 2,356,100 | — | — |
| 2024-01-29 | $4.05 | $4.05 | 2,822,500 | — | — |
| 2024-01-26 | $3.92 | $3.92 | 5,073,400 | — | — |
| 2024-01-25 | $3.64 | $3.64 | 3,342,700 | — | — |
| 2024-01-24 | $3.36 | $3.36 | 6,646,700 | — | — |
| 2024-01-23 | $2.99 | $2.99 | 2,894,500 | — | — |
| 2024-01-22 | $3.02 | $3.02 | 2,140,400 | — | — |
| 2024-01-19 | $3.16 | $3.16 | 4,530,700 | — | — |
| 2024-01-18 | $2.97 | $2.97 | 2,829,400 | — | — |
| 2024-01-17 | $3.15 | $3.15 | 3,373,000 | — | — |
| 2024-01-16 | $3.09 | $3.09 | 1,878,800 | — | — |
| 2024-01-12 | $2.95 | $2.95 | 1,901,900 | — | — |
| 2024-01-11 | $2.82 | $2.82 | 2,719,000 | — | — |
| 2024-01-10 | $2.77 | $2.77 | 1,215,100 | — | — |
| 2024-01-09 | $2.70 | $2.70 | 1,673,600 | — | — |
| 2024-01-08 | $2.57 | $2.57 | 1,294,800 | — | — |
| 2024-01-05 | $2.46 | $2.46 | 636,400 | — | — |
| 2024-01-04 | $2.49 | $2.49 | 1,233,100 | — | — |
| 2024-01-03 | $2.39 | $2.39 | 582,500 | — | — |
| 2024-01-02 | $2.30 | $2.30 | 835,700 | — | — |